$13.07 0.00 (%) iShs MSCI Ma Shs - NYSEARCA

Dec. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
3/9/201011.3111.3511.2611.311,240,900
3/8/201011.3011.4111.3011.311,177,600
3/5/201011.0811.1711.0711.17909,900
3/4/201010.9510.9910.9210.97615,600
3/3/201010.9811.0310.9410.941,290,000
3/2/201010.9711.0310.9410.983,114,900
3/1/201010.7610.8810.7610.851,638,200
2/26/201010.6510.7210.6310.691,000,100
2/25/201010.5410.6610.5210.651,629,700
2/24/201010.6710.7210.6410.701,148,800
2/23/201010.6610.6610.5410.551,238,700
2/22/201010.7110.7210.6210.65908,300
2/19/201010.5910.6310.5510.601,331,400
2/18/201010.6010.6710.5910.66889,100
2/17/201010.6810.6810.6210.651,381,100
2/16/201010.4610.6110.4610.571,977,200
2/12/201010.4410.4510.3410.421,267,300
2/11/201010.3910.4910.3410.461,658,100
2/10/201010.3510.4510.3410.391,695,700
2/9/201010.2910.4210.2610.361,748,400
2/8/201010.2910.3110.1910.222,077,500
2/5/201010.2910.3510.1810.303,457,700
2/4/201010.5310.5810.3210.356,175,000
2/3/201010.6910.6910.6110.612,357,300
2/2/201010.5810.6710.5810.631,072,400
2/1/201010.5610.6210.5310.62952,000
1/29/201010.6310.6810.5010.552,598,900
1/28/201010.5810.6810.4910.532,064,900
1/27/201010.5410.6310.4910.603,516,100
1/26/201010.7610.8010.7010.74906,400
1/25/201010.8910.9110.8410.88889,200
1/22/201010.8810.9310.7810.811,674,200
1/21/201011.1111.1310.9510.981,651,100
1/20/201011.0911.1411.0411.071,331,500
1/19/201011.1811.3211.1811.23936,600
1/15/201011.2011.2511.1011.101,203,900
1/14/201011.1911.2711.1611.222,652,400
1/13/201011.1311.1811.1011.182,136,500
1/12/201011.1511.1811.0511.132,585,100
1/11/201011.2411.2611.1611.172,035,900
1/8/201011.1011.1211.0511.101,399,200
1/7/201011.1211.1311.0711.111,649,400
1/6/201011.1311.1311.0811.102,210,100
1/5/201011.0011.1210.9811.085,871,100
1/4/201010.8010.9510.7710.941,244,200
12/31/200910.6210.6710.6110.621,163,800
12/30/200910.6110.6710.6010.67468,000
12/29/200910.7010.7110.6510.69496,800
12/28/200910.6210.6810.6210.68693,000
12/24/200910.6310.6410.5610.62329,700
12/23/200910.5010.5610.5010.54621,500
12/22/200910.5610.5810.4810.531,692,500
12/21/200910.6310.7210.6310.69515,500
12/18/200910.7310.7310.6310.69879,700
12/17/200910.7110.7710.6510.681,726,200
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center